Changzhou Aohong Electronics Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	31.090	32.150	30.900	32.110	31.666	4,017,539
2026-01-14	30.940	31.440	30.640	31.090	30.660	2,619,649
2026-01-13	31.570	31.570	30.760	30.830	30.404	2,368,650
2026-01-12	31.360	31.630	30.610	31.600	31.163	3,225,088
2026-01-09	30.620	31.130	30.310	31.130	30.700	2,573,561
2026-01-08	30.490	30.650	30.300	30.540	30.118	1,517,480
2026-01-07	30.520	30.730	30.310	30.490	30.068	1,691,459
2026-01-06	30.770	30.780	30.270	30.570	30.147	2,003,513
2026-01-05	30.530	30.750	30.300	30.750	30.325	2,063,752
2025-12-31	30.520	30.630	30.120	30.520	30.098	1,538,439
2025-12-30	30.860	31.090	30.350	30.480	30.059	2,021,142
2025-12-29	30.200	31.000	30.160	31.000	30.571	3,336,878
2025-12-26	30.470	30.730	30.200	30.390	29.970	2,422,002
2025-12-25	30.590	30.590	30.190	30.450	30.029	2,169,122
2025-12-24	29.920	30.600	29.780	30.430	30.009	2,787,392
2025-12-23	30.070	30.100	29.710	29.970	29.556	2,423,538
2025-12-22	29.100	30.440	29.080	30.280	29.861	4,467,465
2025-12-19	28.690	29.230	28.690	29.010	28.609	2,317,860
2025-12-18	28.560	28.770	28.480	28.590	28.195	2,080,437
2025-12-17	28.600	28.800	28.010	28.710	28.313	2,912,250
2025-12-16	29.200	29.290	28.520	28.670	28.274	2,723,170
2025-12-15	29.510	29.780	29.190	29.290	28.885	3,021,705
2025-12-12	29.650	30.410	29.380	29.790	29.378	5,074,255
2025-12-11	31.250	31.510	30.570	30.570	30.147	7,011,738
2025-12-10	33.670	34.060	33.260	33.970	33.500	7,281,821
2025-12-09	35.010	35.020	33.260	33.670	33.204	9,933,148
2025-12-08	32.700	35.290	32.500	34.800	34.319	8,641,521
2025-12-05	31.730	32.500	31.610	32.500	32.051	2,686,882
2025-12-04	31.610	31.880	31.250	31.740	31.301	2,513,897
2025-12-03	31.140	32.050	31.120	31.880	31.439	3,536,205
2025-12-02	31.160	31.400	30.990	31.200	30.769	2,537,579
2025-12-01	30.290	31.260	30.100	31.150	30.719	4,662,024
2025-11-28	29.480	30.380	29.400	30.100	29.684	2,944,660
2025-11-27	28.970	29.680	28.910	29.450	29.043	2,388,624
2025-11-26	28.750	29.130	28.580	29.000	28.599	1,981,170
2025-11-25	28.200	29.070	28.200	28.770	28.372	2,716,899
2025-11-24	27.960	28.180	27.510	28.010	27.623	2,787,600
2025-11-21	28.420	29.250	27.700	27.760	27.376	3,364,400
2025-11-20	28.500	28.720	28.090	28.160	27.771	1,197,335
2025-11-19	28.950	29.000	28.280	28.360	27.968	1,563,100
2025-11-18	28.790	29.230	28.690	28.900	28.500	1,724,483
2025-11-17	28.960	29.090	28.720	28.900	28.500	1,194,991
2025-11-14	28.850	29.190	28.600	28.980	28.579	1,990,500
2025-11-13	29.080	29.090	28.870	28.920	28.520	1,965,100
2025-11-12	29.270	29.400	28.910	29.050	28.648	1,646,000
2025-11-11	29.720	29.800	29.130	29.380	28.974	1,928,000
2025-11-10	30.170	30.420	29.450	29.640	29.230	2,575,500
2025-11-07	30.380	30.380	29.810	30.070	29.654	1,787,300
2025-11-06	30.130	30.430	29.920	30.430	30.009	1,625,500
2025-11-05	29.660	30.210	29.590	30.070	29.654	1,932,600
2025-11-04	30.400	30.590	29.810	30.060	29.644	2,271,000
2025-11-03	30.330	30.620	29.860	30.620	30.197	2,479,900
2025-10-31	30.830	30.860	30.330	30.400	29.980	2,382,900
2025-10-30	31.290	31.700	30.310	30.780	30.354	4,526,200
2025-10-29	31.980	32.650	31.790	32.120	31.676	3,392,600
2025-10-28	31.600	33.080	31.250	32.050	31.607	4,332,600
2025-10-27	31.200	31.680	31.000	31.600	31.163	4,453,700
2025-10-24	29.480	31.200	29.310	30.950	30.522	5,668,840
2025-10-23	28.710	29.440	28.420	29.330	28.924	2,920,600
2025-10-22	28.480	28.920	28.350	28.710	28.313	1,499,400

← NewerPage 4 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-01	0.5000 CNY
2025-06-26	0.6000 CNY
2024-07-10	0.3000 CNY
2023-06-09	0.3000 CNY
2022-06-10	0.3000 CNY
2021-06-02	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.